Best Buy Co., Inc. (BBY)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920C00040000 | 2024-07-09 9:31AM EDT | 40.00 | 46.23 | 40.20 | 44.05 | 0.00 | - | - | 10 | 0.00% |
| BBY240920C00045000 | 2024-06-24 9:42AM EDT | 45.00 | 46.15 | 41.55 | 45.15 | 0.00 | - | - | 10 | 0.00% |
| BBY240920C00050000 | 2024-09-03 12:24PM EDT | 50.00 | 52.65 | 47.30 | 49.70 | 0.00 | - | 3 | 15 | 202.34% |
| BBY240920C00060000 | 2024-08-28 10:01AM EDT | 60.00 | 28.80 | 37.20 | 39.20 | 0.00 | - | 3 | 4 | 239.45% |
| BBY240920C00062500 | 2024-04-26 9:35AM EDT | 62.50 | 14.55 | 10.55 | 11.65 | 0.00 | - | 2 | 10 | 0.00% |
| BBY240920C00065000 | 2024-09-10 3:13PM EDT | 65.00 | 31.20 | 32.35 | 34.75 | 0.00 | - | 1 | 11 | 142.19% |
| BBY240920C00067500 | 2024-08-29 9:45AM EDT | 67.50 | 32.95 | 29.85 | 31.35 | 0.00 | - | 22 | 126 | 166.60% |
| BBY240920C00070000 | 2024-08-29 11:57AM EDT | 70.00 | 31.99 | 27.40 | 28.75 | 0.00 | - | 5 | 64 | 144.53% |
| BBY240920C00072000 | 2024-08-28 9:53AM EDT | 72.00 | 18.45 | 24.60 | 26.75 | 0.00 | - | 1 | 1 | 134.47% |
| BBY240920C00072500 | 2024-09-05 9:50AM EDT | 72.50 | 28.07 | 25.00 | 27.20 | 0.00 | - | 1 | 243 | 116.21% |
| BBY240920C00075000 | 2024-09-11 10:03AM EDT | 75.00 | 20.62 | 22.55 | 24.30 | 0.00 | - | 3 | 271 | 152.83% |
| BBY240920C00076000 | 2024-08-30 3:48PM EDT | 76.00 | 24.35 | 22.35 | 23.10 | 0.00 | - | 2 | 4 | 112.89% |
| BBY240920C00077000 | 2024-08-23 3:27PM EDT | 77.00 | 11.85 | 21.40 | 21.75 | 0.00 | - | 5 | 5 | 93.36% |
| BBY240920C00077500 | 2024-09-06 9:30AM EDT | 77.50 | 22.30 | 18.85 | 21.35 | 0.00 | - | 5 | 252 | 114.65% |
| BBY240920C00078000 | 2024-08-23 1:34PM EDT | 78.00 | 10.90 | 20.35 | 20.70 | 0.00 | - | 1 | 1 | 82.23% |
| BBY240920C00079000 | 2024-08-23 2:46PM EDT | 79.00 | 10.20 | 19.40 | 19.70 | 0.00 | - | 2 | 6 | 82.03% |
| BBY240920C00080000 | 2024-09-13 2:46PM EDT | 80.00 | 18.38 | 17.55 | 18.80 | +1.72 | +10.32% | 7 | 663 | 99.32% |
| BBY240920C00081000 | 2024-08-22 1:29PM EDT | 81.00 | 7.05 | 16.40 | 18.20 | 0.00 | - | - | 5 | 114.75% |
| BBY240920C00082000 | 2024-08-26 2:35PM EDT | 82.00 | 8.55 | 16.40 | 16.75 | 0.00 | - | 1 | 2 | 72.85% |
| BBY240920C00082500 | 2024-09-13 12:32PM EDT | 82.50 | 16.00 | 15.05 | 17.15 | +0.45 | +2.89% | 1 | 917 | 73.24% |
| BBY240920C00083000 | 2024-09-03 11:01AM EDT | 83.00 | 18.85 | 15.35 | 15.70 | 0.00 | - | 1 | 3 | 62.89% |
| BBY240920C00084000 | 2024-08-28 3:21PM EDT | 84.00 | 5.85 | 13.40 | 14.70 | 0.00 | - | 1 | 155 | 74.41% |
| BBY240920C00085000 | 2024-09-13 2:46PM EDT | 85.00 | 13.35 | 12.55 | 13.95 | +1.62 | +13.81% | 6 | 1,486 | 82.91% |
| BBY240920C00086000 | 2024-09-05 3:15PM EDT | 86.00 | 13.45 | 11.70 | 13.20 | 0.00 | - | 1 | 380 | 87.84% |
| BBY240920C00087000 | 2024-09-10 2:38PM EDT | 87.00 | 8.80 | 9.75 | 11.70 | 0.00 | - | 2 | 109 | 61.04% |
| BBY240920C00087500 | 2024-09-13 12:44PM EDT | 87.50 | 11.07 | 10.15 | 11.55 | +0.42 | +3.94% | 2 | 1,682 | 74.41% |
| BBY240920C00088000 | 2024-09-09 10:08AM EDT | 88.00 | 10.97 | 9.60 | 10.70 | 0.00 | - | 1 | 249 | 56.64% |
| BBY240920C00088500 | 2024-08-29 3:47PM EDT | 88.50 | 9.97 | 8.95 | 10.30 | -1.46 | -12.77% | 4 | 318 | 59.28% |
| BBY240920C00089000 | 2024-09-06 11:18AM EDT | 89.00 | 9.75 | 9.40 | 9.70 | 0.00 | - | 2 | 446 | 52.15% |
| BBY240920C00090000 | 2024-09-13 1:08PM EDT | 90.00 | 8.42 | 8.15 | 8.70 | +0.22 | +2.68% | 5 | 1,770 | 47.75% |
| BBY240920C00091000 | 2024-09-12 10:25AM EDT | 91.00 | 6.50 | 6.50 | 8.00 | 0.00 | - | 2 | 220 | 54.54% |
| BBY240920C00092000 | 2024-09-13 1:38PM EDT | 92.00 | 6.55 | 6.45 | 6.90 | +2.67 | +68.81% | 8 | 93 | 46.09% |
| BBY240920C00092500 | 2024-09-13 2:00PM EDT | 92.50 | 5.77 | 5.45 | 6.20 | +0.37 | +6.85% | 4 | 966 | 36.43% |
| BBY240920C00093000 | 2024-09-13 1:38PM EDT | 93.00 | 5.51 | 5.35 | 6.10 | +0.80 | +16.99% | 7 | 108 | 46.88% |
| BBY240920C00094000 | 2024-09-12 10:27AM EDT | 94.00 | 3.47 | 4.50 | 5.35 | 0.00 | - | 2 | 9 | 47.51% |
| BBY240920C00095000 | 2024-09-13 3:26PM EDT | 95.00 | 3.69 | 3.60 | 3.80 | +0.34 | +10.15% | 216 | 2,375 | 27.64% |
| BBY240920C00096000 | 2024-09-13 11:07AM EDT | 96.00 | 2.99 | 2.71 | 3.00 | +0.34 | +12.83% | 11 | 3,126 | 27.15% |
| BBY240920C00097500 | 2024-09-13 3:31PM EDT | 97.50 | 1.88 | 1.70 | 1.82 | +0.38 | +25.33% | 1,025 | 349 | 23.83% |
| BBY240920C00100000 | 2024-09-13 3:59PM EDT | 100.00 | 0.60 | 0.57 | 0.84 | +0.05 | +9.09% | 214 | 4,110 | 27.15% |
| BBY240920C00105000 | 2024-09-13 10:38AM EDT | 105.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 123 | 1,353 | 27.34% |
| BBY240920C00110000 | 2024-09-13 10:48AM EDT | 110.00 | 0.01 | 0.03 | 0.04 | -0.03 | -75.00% | 1 | 2,125 | 38.87% |
| BBY240920C00111000 | 2024-09-03 11:24AM EDT | 111.00 | 0.15 | 0.01 | 0.20 | 0.00 | - | - | 5 | 55.27% |
| BBY240920C00112000 | 2024-09-03 11:24AM EDT | 112.00 | 0.51 | 0.00 | 0.19 | 0.00 | - | - | 5 | 50.59% |
| BBY240920C00115000 | 2024-09-10 3:40PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 164 | 49.61% |
| BBY240920C00120000 | 2024-09-11 1:32PM EDT | 120.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 53.91% |
| BBY240920C00125000 | 2024-07-29 2:51PM EDT | 125.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 107.23% |
| BBY240920C00130000 | 2024-07-22 1:50PM EDT | 130.00 | 0.14 | 0.00 | 1.28 | 0.00 | - | 2 | 0 | 135.16% |
| BBY240920C00135000 | 2024-07-23 9:37AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BBY240920P00037500 | 2024-07-24 3:50PM EDT | 37.50 | 0.14 | 0.00 | 0.14 | 0.00 | - | 8 | 55 | 292.97% |
| BBY240920P00040000 | 2024-05-20 10:55AM EDT | 40.00 | 0.11 | 0.00 | 0.37 | 0.00 | - | 2 | 9 | 313.28% |
| BBY240920P00042500 | 2024-05-20 10:55AM EDT | 42.50 | 0.12 | 0.00 | 0.37 | 0.00 | - | 2 | 21 | 293.75% |
| BBY240920P00045000 | 2024-08-05 10:01AM EDT | 45.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 4 | 24 | 245.31% |
| BBY240920P00047500 | 2024-07-09 10:31AM EDT | 47.50 | 0.05 | 0.01 | 0.28 | 0.00 | - | 2 | 13 | 248.83% |
| BBY240920P00050000 | 2024-08-08 10:40AM EDT | 50.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 68 | 214.84% |
| BBY240920P00055000 | 2024-08-29 2:56PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,883 | 162.50% |
| BBY240920P00060000 | 2024-09-11 2:36PM EDT | 60.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 3 | 218 | 142.97% |
| BBY240920P00062500 | 2024-09-11 11:10AM EDT | 62.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 164 | 132.03% |
| BBY240920P00065000 | 2024-09-11 10:48AM EDT | 65.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 97 | 886 | 137.89% |
| BBY240920P00067500 | 2024-09-03 11:43AM EDT | 67.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 245 | 103.13% |
| BBY240920P00070000 | 2024-09-12 11:40AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 105 | 2,052 | 93.75% |
| BBY240920P00072000 | 2024-09-13 2:41PM EDT | 72.00 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 1 | 8 | 96.09% |
| BBY240920P00072500 | 2024-09-12 11:59AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 890 | 90.63% |
| BBY240920P00073000 | 2024-09-11 10:55AM EDT | 73.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 10 | 62 | 126.37% |
| BBY240920P00074000 | 2024-08-29 11:57AM EDT | 74.00 | 0.06 | 0.00 | 1.28 | 0.00 | - | 50 | 56 | 147.46% |
| BBY240920P00075000 | 2024-09-11 9:51AM EDT | 75.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 2 | 3,227 | 89.84% |
| BBY240920P00076000 | 2024-08-30 10:33AM EDT | 76.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 2 | 68 | 91.02% |
| BBY240920P00077000 | 2024-09-13 2:33PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 89 | 74.22% |
| BBY240920P00077500 | 2024-09-05 11:36AM EDT | 77.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 2 | 1,436 | 74.22% |
| BBY240920P00078000 | 2024-09-12 11:09AM EDT | 78.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 120 | 70.70% |
| BBY240920P00079000 | 2024-09-05 1:49PM EDT | 79.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 3 | 50 | 80.47% |
| BBY240920P00080000 | 2024-09-13 3:30PM EDT | 80.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 17 | 1,144 | 65.63% |
| BBY240920P00081000 | 2024-08-30 11:08AM EDT | 81.00 | 0.13 | 0.02 | 0.18 | 0.00 | - | 131 | 176 | 74.02% |
| BBY240920P00082000 | 2024-09-04 10:39AM EDT | 82.00 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 100 | 70.70% |
| BBY240920P00082500 | 2024-09-09 9:52AM EDT | 82.50 | 0.12 | 0.02 | 0.20 | 0.00 | - | 2 | 1,134 | 69.14% |
| BBY240920P00083000 | 2024-09-12 3:09PM EDT | 83.00 | 0.12 | 0.02 | 0.21 | 0.00 | - | 1 | 177 | 67.77% |
| BBY240920P00084000 | 2024-09-12 3:09PM EDT | 84.00 | 0.13 | 0.02 | 0.22 | 0.00 | - | 1 | 444 | 64.26% |
| BBY240920P00085000 | 2024-09-13 3:56PM EDT | 85.00 | 0.05 | 0.04 | 0.10 | -0.21 | -80.77% | 12 | 1,525 | 54.69% |
| BBY240920P00086000 | 2024-09-13 2:33PM EDT | 86.00 | 0.04 | 0.04 | 0.11 | +0.01 | +33.33% | 2 | 225 | 51.76% |
| BBY240920P00087000 | 2024-08-29 9:51AM EDT | 87.00 | 0.30 | 0.03 | 0.26 | 0.00 | - | 3 | 391 | 54.30% |
| BBY240920P00087500 | 2024-09-05 2:57PM EDT | 87.50 | 0.23 | 0.03 | 0.27 | 0.00 | - | 1 | 1,035 | 52.54% |
| BBY240920P00088000 | 2024-09-10 11:59AM EDT | 88.00 | 0.15 | 0.03 | 0.27 | 0.00 | - | 4 | 110 | 50.59% |
| BBY240920P00088500 | 2024-09-11 11:01AM EDT | 88.50 | 0.22 | 0.04 | 0.27 | 0.00 | - | 10 | 95 | 55.47% |
| BBY240920P00089000 | 2024-09-13 10:09AM EDT | 89.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 5 | 112 | 46.39% |
| BBY240920P00090000 | 2024-09-13 3:47PM EDT | 90.00 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 18 | 1,861 | 40.33% |
| BBY240920P00091000 | 2024-09-12 2:21PM EDT | 91.00 | 0.15 | 0.06 | 0.16 | 0.00 | - | 2 | 126 | 38.67% |
| BBY240920P00092000 | 2024-09-13 1:13PM EDT | 92.00 | 0.18 | 0.12 | 0.19 | -0.02 | -10.00% | 8 | 36 | 36.04% |
| BBY240920P00092500 | 2024-09-13 3:44PM EDT | 92.50 | 0.17 | 0.15 | 0.24 | -0.16 | -48.48% | 15 | 868 | 35.99% |
| BBY240920P00093000 | 2024-09-13 1:54PM EDT | 93.00 | 0.27 | 0.19 | 0.28 | -0.03 | -10.00% | 25 | 4,784 | 35.25% |
| BBY240920P00094000 | 2024-09-13 3:30PM EDT | 94.00 | 0.33 | 0.29 | 0.37 | -0.42 | -56.00% | 9 | 196 | 33.40% |
| BBY240920P00095000 | 2024-09-13 3:52PM EDT | 95.00 | 0.50 | 0.42 | 0.65 | -0.24 | -32.43% | 38 | 2,401 | 35.50% |
| BBY240920P00096000 | 2024-09-13 3:42PM EDT | 96.00 | 0.68 | 0.70 | 0.80 | -0.41 | -37.61% | 469 | 460 | 32.76% |
| BBY240920P00097500 | 2024-09-13 3:44PM EDT | 97.50 | 1.26 | 1.26 | 1.53 | -0.34 | -21.25% | 34 | 1,239 | 36.38% |
| BBY240920P00100000 | 2024-09-13 3:17PM EDT | 100.00 | 2.81 | 2.77 | 3.05 | -0.69 | -19.71% | 96 | 1,441 | 39.94% |
| BBY240920P00105000 | 2024-09-10 2:17PM EDT | 105.00 | 9.85 | 7.30 | 7.55 | 0.00 | - | 3 | 69 | 55.42% |
| BBY240920P00110000 | 2024-09-11 10:34AM EDT | 110.00 | 15.80 | 12.25 | 13.20 | 0.00 | - | 1 | 1 | 86.04% |
| BBY240920P00135000 | 2024-08-29 2:49PM EDT | 135.00 | 35.76 | 37.05 | 37.60 | 0.00 | - | - | 1 | 155.18% |
© 2024 Yahoo. Todos los derechos reservados.